stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,185400,2775809582,1507,1507,1507,1507,30364
20231109,185300,2775809582,1507,1507,1507,1507,0
20231109,185200,2775809582,1507,1507,1507,1507,0
20231109,185100,2775809582,1507,1507,1507,1507,0
20231109,185000,2775809582,1507,1507,1507,1507,0
20231109,184900,2775809582,1507,1507,1507,1507,0
20231109,184800,2775809582,1507,1507,1507,1507,0
20231109,184700,2775809582,1507,1507,1507,1507,0
20231109,184600,2775809582,1507,1507,1507,1507,0
20231109,184500,2775809582,1507,1507,1507,1507,0
20231109,184400,2775809582,1507,1507,1507,1507,0
20231109,184300,2775809582,1507,1507,1507,1507,0
20231109,184200,2775809582,1507,1507,1507,1507,0
20231109,184100,2775809582,1507,1507,1507,1507,0
20231109,184000,2775809582,1507,1507,1507,1507,0
20231109,183900,2775809582,1507,1507,1507,1507,0
20231109,183800,2775809582,1507,1507,1507,1507,0
20231109,183700,2775809582,1507,1507,1507,1507,0
20231109,183600,2775809582,1507,1507,1507,1507,0
20231109,183500,2775809582,1507,1507,1507,1507,0
20231109,183400,2775809582,1507,1507,1507,1507,0
20231109,183300,2775809582,1507,1507,1507,1507,0
20231109,183200,2775809582,1507,1507,1507,1507,0
20231109,183100,2775809582,1507,1507,1507,1507,0
20231109,183000,2775809582,1507,1507,1507,1507,0
20231109,182900,2775809582,1507,1507,1507,1507,0
20231109,182800,2775809582,1507,1507,1507,1507,0
20231109,182700,2775809582,1507,1507,1507,1507,0
20231109,182600,2775809582,1507,1507,1507,1507,0
20231109,182500,2775809582,1507,1507,1507,1507,0
20231109,182400,2775809582,1507,1507,1507,1507,30364
20231109,182300,2775809582,1507,1507,1507,1507,0
20231109,182200,2775809582,1507,1507,1507,1507,0
20231109,182100,2775809582,1507,1507,1507,1507,0
20231109,182000,2775809582,1507,1507,1507,1507,0
20231109,181900,2775809582,1507,1507,1507,1507,0
20231109,181800,2775809582,1507,1507,1507,1507,0
20231109,181700,2775809582,1507,1507,1507,1507,0
20231109,181600,2775809582,1507,1507,1507,1507,0
20231109,181500,2775809582,1507,1507,1507,1507,0
20231109,181400,2775809582,1507,1507,1507,1507,0
20231109,181300,2775809582,1507,1507,1507,1507,0
20231109,181200,2775809582,1507,1507,1507,1507,0
20231109,181100,2775809582,1507,1507,1507,1507,0
20231109,181000,2775809582,1507,1507,1507,1507,0
20231109,180900,2775809582,1507,1507,1507,1507,0
20231109,180800,2775809582,1507,1507,1507,1507,0
20231109,180700,2775809582,1507,1507,1507,1507,0
20231109,180600,2775809582,1507,1507,1507,1507,0
20231109,180500,2775809582,1507,1507,1507,1507,0
20231109,180400,2775809582,1507,1507,1507,1507,0
20231109,180300,2775809582,1507,1507,1507,1507,0
20231109,180200,2775809582,1507,1507,1507,1507,0
20231109,180100,2775809582,1507,1507,1507,1507,0
20231109,180000,2775809582,1507,1507,1507,1507,0
20231109,175900,2775809582,1507,1507,1507,1507,0
20231109,175800,2775809582,1507,1507,1507,1507,0
20231109,175700,2775809582,1507,1507,1507,1507,0
20231109,175600,2775809582,1507,1507,1507,1507,0
20231109,175500,2775809582,1507,1507,1507,1507,0
20231109,175400,2775809582,1507,1507,1507,1507,30364
20231109,175300,2775809582,1507,1507,1507,1507,0
20231109,175200,2775809582,1507,1507,1507,1507,0
20231109,175100,2775809582,1507,1507,1507,1507,0
20231109,175000,2775809582,1507,1507,1507,1507,0
20231109,174900,2775809582,1507,1507,1507,1507,0
20231109,174800,2775809582,1507,1507,1507,1507,0
20231109,174700,2775809582,1507,1507,1507,1507,0
20231109,174600,2775809582,1507,1507,1507,1507,0
20231109,174500,2775809582,1507,1507,1507,1507,0
20231109,174400,2775809582,1507,1507,1507,1507,0
20231109,174300,2775809582,1507,1507,1507,1507,0
20231109,174200,2775809582,1507,1507,1507,1507,0
20231109,174100,2775809582,1507,1507,1507,1507,0
20231109,174000,2775809582,1507,1507,1507,1507,0
20231109,173900,2775809582,1507,1507,1507,1507,0
20231109,173800,2775809582,1507,1507,1507,1507,0
20231109,173700,2775809582,1507,1507,1507,1507,0
20231109,173600,2775809582,1507,1507,1507,1507,0
20231109,173500,2775809582,1507,1507,1507,1507,0
20231109,173400,2775809582,1507,1507,1507,1507,0
20231109,173300,2775809582,1507,1507,1507,1507,0
20231109,173200,2775809582,1507,1507,1507,1507,0
20231109,173100,2775809582,1507,1507,1507,1507,0
20231109,173000,2775809582,1507,1507,1507,1507,0
20231109,172900,2775809582,1507,1507,1507,1507,0
20231109,172800,2775809582,1507,1507,1507,1507,0
20231109,172700,2775809582,1507,1507,1507,1507,0
20231109,172600,2775809582,1507,1507,1507,1507,0
20231109,172500,2775809582,1507,1507,1507,1507,0
20231109,172400,2775809582,1507,1507,1507,1507,30364
20231109,172300,2775809582,1507,1507,1507,1507,0
20231109,172200,2775809582,1507,1507,1507,1507,0
20231109,172100,2775809582,1507,1507,1507,1507,0
20231109,172000,2775809582,1507,1507,1507,1507,0
20231109,171900,2775809582,1507,1507,1507,1507,0
20231109,171800,2775809582,1507,1507,1507,1507,0
20231109,171700,2775809582,1507,1507,1507,1507,0
20231109,171600,2775809582,1507,1507,1507,1507,0
20231109,171500,2775809582,1507,1507,1507,1507,0
20231109,171400,2775809582,1507,1507,1507,1507,0
20231109,171300,2775809582,1507,1507,1507,1507,0
20231109,171200,2775809582,1507,1507,1507,1507,0
20231109,171100,2775809582,1507,1507,1507,1507,0
20231109,171000,2775809582,1507,1507,1507,1507,0
20231109,170900,2775809582,1507,1507,1507,1507,0
20231109,170800,2775809582,1507,1507,1507,1507,0
20231109,170700,2775809582,1507,1507,1507,1507,0
20231109,170600,2775809582,1507,1507,1507,1507,0
20231109,170500,2775809582,1507,1507,1507,1507,0
20231109,170400,2775809582,1507,1507,1507,1507,0
20231109,170300,2775809582,1507,1507,1507,1507,0
20231109,170200,2775809582,1507,1507,1507,1507,0
20231109,170100,2775809582,1507,1507,1507,1507,0
20231109,170000,2775809582,1507,1507,1507,1507,0
20231109,165900,2775809582,1507,1507,1507,1507,0
20231109,165800,2775809582,1507,1507,1507,1507,0
20231109,165700,2775809582,1507,1507,1507,1507,0
20231109,165600,2775809582,1507,1507,1507,1507,0
20231109,165500,2775809582,1507,1507,1507,1507,0
20231109,165400,2775809582,1507,1507,1507,1507,30364
20231109,165300,2775809582,1507,1507,1507,1507,0
20231109,165200,2775809582,1507,1507,1507,1507,0
20231109,165100,2775809582,1507,1507,1507,1507,0
20231109,165000,2775809582,1507,1507,1507,1507,0
20231109,164900,2775809582,1507,1507,1507,1507,0
20231109,164800,2775809582,1507,1507,1507,1507,0
20231109,164700,2775809582,1507,1507,1507,1507,0
20231109,164600,2775809582,1507,1507,1507,1507,0
20231109,164500,2775809582,1507,1507,1507,1507,0
20231109,164400,2775809582,1507,1507,1507,1507,0
20231109,164300,2775809582,1507,1507,1507,1507,0
20231109,164200,2775809582,1507,1507,1507,1507,0
20231109,164100,2775809582,1507,1507,1507,1507,0
20231109,164000,2775809582,1507,1507,1507,1507,0
20231109,163900,2775809582,1507,1507,1507,1507,0
20231109,163800,2775809582,1507,1507,1507,1507,0
20231109,163700,2775809582,1507,1507,1507,1507,0
20231109,163600,2775809582,1507,1507,1507,1507,0
20231109,163500,2775809582,1507,1507,1507,1507,0
20231109,163400,2775809582,1507,1507,1507,1507,0
20231109,163300,2775809582,1507,1507,1507,1507,0
20231109,163200,2775809582,1507,1507,1507,1507,0
20231109,163100,2775809582,1507,1507,1507,1507,0
20231109,163000,2775809582,1507,1507,1507,1507,0
20231109,162900,2775809582,1507,1507,1507,1507,0
20231109,162800,2775809582,1507,1507,1507,1507,0
20231109,162700,2775809582,1507,1507,1507,1507,0
20231109,162600,2775809582,1507,1507,1507,1507,0
20231109,162500,2775809582,1507,1507,1507,1507,0
20231109,162400,2775809582,1507,1507,1507,1507,30364
20231109,162300,2775809582,1507,1507,1507,1507,0
20231109,162200,2775809582,1507,1507,1507,1507,0
20231109,162100,2775809582,1507,1507,1507,1507,0
20231109,162000,2775809582,1507,1507,1507,1507,0
20231109,161900,2775809582,1507,1507,1507,1507,0
20231109,161800,2775809582,1507,1507,1507,1507,0
20231109,161700,2775809582,1507,1507,1507,1507,0
20231109,161600,2775809582,1507,1507,1507,1507,0
20231109,161500,2775809582,1507,1507,1507,1507,0
20231109,161400,2775809582,1507,1507,1507,1507,0
20231109,161300,2775809582,1507,1507,1507,1507,0
20231109,161200,2775809582,1507,1507,1507,1507,0
20231109,161100,2775809582,1507,1507,1507,1507,0
20231109,161000,2775809582,1507,1507,1507,1507,0
20231109,160900,2775809582,1507,1507,1507,1507,0
20231109,160800,2775809582,1507,1507,1507,1507,0
20231109,160700,2775809582,1507,1507,1507,1507,0
20231109,160600,2775809582,1507,1507,1507,1507,0
20231109,160500,2775809582,1507,1507,1507,1507,0
20231109,160400,2775809582,1507,1507,1507,1507,0
20231109,160300,2775809582,1507,1507,1507,1507,0
20231109,160200,2775809582,1507,1507,1507,1507,0
20231109,160100,2775809582,1507,1507,1507,1507,0
20231109,160000,2775809582,1507,1507,1507,1507,0
20231109,155900,2775809582,1507,1507,1507,1507,0
20231109,155800,2775809582,1507,1507,1507,1507,0
20231109,155700,2775809582,1507,1507,1507,1507,0
20231109,155600,2775809582,1507,1507,1507,1507,0
20231109,155500,2775809582,1507,1507,1507,1507,0
20231109,155400,2775809582,1507,1507,1507,1507,30364
20231109,155300,2775809582,1507,1507,1507,1507,0
20231109,155200,2775809582,1507,1507,1507,1507,0
20231109,155100,2775809582,1507,1507,1507,1507,0
20231109,155000,2775809582,1507,1507,1507,1507,0
20231109,154900,2775809582,1507,1507,1507,1507,0
20231109,154800,2775809582,1507,1507,1507,1507,0
20231109,154700,2775809582,1507,1507,1507,1507,0
20231109,154600,2775809582,1507,1507,1507,1507,0
20231109,154500,2775809582,1507,1507,1507,1507,0
20231109,154400,2775809582,1507,1507,1507,1507,0
20231109,154300,2775809582,1507,1507,1507,1507,0
20231109,154200,2775809582,1507,1507,1507,1507,0
20231109,154100,2775809582,1507,1507,1507,1507,0
20231109,154000,2775809582,1507,1507,1507,1507,0
20231109,153900,2775809582,1507,1507,1507,1507,0
20231109,153800,2775809582,1507,1507,1507,1507,0
20231109,153700,2775809582,1507,1507,1507,1507,0
20231109,153600,2775809582,1507,1507,1507,1507,0
20231109,153500,2775809582,1507,1507,1507,1507,0
20231109,153400,2775809582,1507,1507,1507,1507,0
20231109,153300,2775809582,1507,1507,1507,1507,0
20231109,153200,2775809582,1507,1507,1507,1507,0
20231109,153100,2775809582,1507,1507,1507,1507,0
20231109,153000,2775809582,1507,1507,1507,1507,30364
20231109,152900,2730051034,1509,1509,1509,1509,0
20231109,152800,2730051034,1509,1509,1509,1509,0
20231109,152700,2730051034,1509,1509,1509,1509,0
20231109,152600,2730051034,1509,1509,1509,1509,0
20231109,152500,2730051034,1509,1509,1509,1509,0
20231109,152400,2730051034,1509,1509,1509,1509,0
20231109,152300,2730051034,1509,1509,1509,1509,0
20231109,152200,2730051034,1509,1509,1509,1509,0
20231109,152100,2730051034,1509,1509,1509,1509,0
20231109,152000,2730051034,1509,1509,1509,1509,0
20231109,151900,2730051034,1509,1508,1509,1508,3928
20231109,151800,2724127255,1509,1509,1509,1508,2504
20231109,151700,2720349719,1509,1510,1512,1508,1790
20231109,151600,2717648389,1510,1510,1512,1510,1003
20231109,151500,2716133201,1511,1511,1511,1511,279
20231109,151400,2715711632,1511,1509,1511,1508,1363
20231109,151300,2713654496,1509,1509,1510,1508,2870
20231109,151200,2709323620,1509,1511,1511,1509,4347
20231109,151100,2702762697,1511,1510,1511,1509,2771
20231109,151000,2698580561,1510,1510,1510,1510,98
20231109,150900,2698432581,1511,1509,1511,1509,4643
20231109,150800,2691422049,1509,1510,1510,1509,6897
20231109,150700,2681014461,1510,1511,1511,1509,4598
20231109,150600,2674073849,1510,1510,1510,1510,2119
20231109,150500,2670874159,1510,1510,1510,1509,2134
20231109,150400,2667653828,1510,1510,1511,1509,7090
20231109,150300,2656948859,1510,1510,1510,1509,1426
20231109,150200,2654795602,1509,1508,1510,1504,8030
20231109,150100,2642692384,1508,1505,1509,1505,34156
20231109,150000,2591272962,1505,1504,1505,1504,3817
20231109,145900,2585528581,1505,1504,1505,1503,2215
20231109,145800,2582196592,1505,1504,1506,1503,4638
20231109,145700,2575219097,1505,1507,1509,1505,5534
20231109,145600,2566886463,1507,1507,1508,1507,1306
20231109,145500,2564917531,1508,1509,1509,1507,485
20231109,145400,2564186062,1506,1509,1509,1506,1286
20231109,145300,2562246088,1509,1508,1509,1508,1350
20231109,145200,2560209207,1508,1509,1509,1508,1642
20231109,145100,2557731467,1509,1510,1510,1506,2631
20231109,145000,2553767229,1510,1509,1510,1506,1678
20231109,144900,2551234458,1510,1510,1510,1510,9
20231109,144800,2551220868,1510,1509,1510,1505,4230
20231109,144700,2544848154,1510,1511,1511,1510,634
20231109,144600,2543890709,1511,1511,1512,1511,195
20231109,144500,2543596057,1512,1509,1512,1507,4776
20231109,144400,2536390860,1509,1510,1510,1509,1712
20231109,144300,2533806747,1510,1510,1511,1510,2432
20231109,144200,2530134040,1510,1514,1514,1510,4710
20231109,144100,2523017235,1514,1513,1514,1511,1799
20231109,144000,2520293764,1514,1514,1514,1514,0
20231109,143900,2520293764,1514,1512,1514,1511,2571
20231109,143800,2516407088,1510,1509,1510,1508,4895
20231109,143700,2509016711,1509,1510,1510,1508,2803
20231109,143600,2504787054,1510,1508,1510,1508,2542
20231109,143500,2500952558,1509,1510,1510,1509,56
20231109,143400,2500868048,1507,1510,1510,1507,3683
20231109,143300,2495315747,1508,1509,1509,1508,1445
20231109,143200,2493135282,1509,1509,1509,1509,175
20231109,143100,2492871207,1509,1507,1509,1507,94
20231109,143000,2492729419,1507,1513,1513,1507,3391
20231109,142900,2487603100,1513,1511,1513,1511,1882
20231109,142800,2484757519,1512,1512,1512,1511,758
20231109,142700,2483611841,1512,1510,1512,1508,586
20231109,142600,2482726878,1510,1510,1510,1510,1262
20231109,142500,2480821258,1510,1510,1511,1508,12772
20231109,142400,2461535959,1511,1511,1511,1511,100
20231109,142300,2461384859,1512,1507,1512,1507,356
20231109,142200,2460848337,1507,1507,1507,1507,0
20231109,142100,2460848337,1507,1507,1507,1506,1490
20231109,142000,2458602918,1515,1515,1515,1515,5
20231109,141900,2458595343,1520,1520,1520,1520,5
20231109,141800,2458587743,1520,1514,1520,1503,25966
20231109,141700,2419282101,1514,1514,1515,1514,1580
20231109,141600,2416889061,1514,1513,1514,1513,611
20231109,141500,2415964476,1513,1512,1513,1512,292
20231109,141400,2415522866,1512,1513,1513,1511,1208
20231109,141300,2413696555,1512,1513,1513,1512,317
20231109,141200,2413217248,1512,1512,1513,1512,1762
20231109,141100,2410552995,1512,1511,1513,1511,85
20231109,141000,2410424508,1511,1511,1511,1505,2481
20231109,140900,2406686616,1511,1507,1511,1507,10180
20231109,140800,2391344232,1507,1506,1507,1504,2010
20231109,140700,2388319380,1507,1504,1507,1504,5933
20231109,140600,2379394961,1504,1503,1504,1503,2000
20231109,140500,2376388938,1503,1506,1506,1503,4792
20231109,140400,2369186394,1506,1506,1506,1504,19
20231109,140300,2369157802,1503,1503,1503,1503,9948
20231109,140200,2354205958,1503,1504,1504,1503,10247
20231109,140100,2338804470,1504,1504,1506,1503,602
20231109,140000,2337898136,1506,1507,1507,1503,602
20231109,135900,2336991564,1507,1507,1507,1507,28
20231109,135800,2336949368,1506,1503,1506,1503,2519
20231109,135700,2333159759,1503,1506,1506,1503,685
20231109,135600,2332129070,1506,1507,1507,1506,6
20231109,135500,2332120033,1503,1505,1507,1503,3467
20231109,135400,2326906277,1505,1508,1508,1505,711
20231109,135300,2325834110,1508,1507,1508,1507,4866
20231109,135200,2318501037,1508,1507,1508,1505,4946
20231109,135100,2311050274,1505,1505,1507,1505,1442
20231109,135000,2308880052,1505,1503,1505,1501,2056
20231109,134900,2305793921,1501,1501,1506,1501,5915
20231109,134800,2296914756,1502,1503,1504,1502,4256
20231109,134700,2290518917,1503,1503,1503,1502,686
20231109,134600,2289488461,1503,1503,1503,1501,9160
20231109,134500,2275730438,1502,1507,1507,1501,2304
20231109,134400,2272270293,1509,1503,1509,1501,8869
20231109,134300,2258947500,1502,1503,1503,1501,15383
20231109,134200,2235838677,1503,1504,1504,1503,4370
20231109,134100,2229270162,1507,1505,1507,1504,3432
20231109,134000,2224107502,1508,1510,1510,1505,1832
20231109,133900,2221347445,1509,1510,1510,1508,10056
20231109,133800,2206172994,1511,1510,1511,1510,2831
20231109,133700,2201898075,1510,1513,1513,1510,9775
20231109,133600,2187121570,1514,1519,1519,1514,581
20231109,133500,2186241796,1519,1519,1519,1514,1492
20231109,133400,2183981018,1519,1519,1519,1514,342
20231109,133300,2183463180,1519,1519,1519,1514,313
20231109,133200,2182988793,1516,1519,1519,1516,336
20231109,133100,2182479384,1516,1518,1518,1516,1446
20231109,133000,2180287173,1517,1520,1520,1517,396
20231109,132900,2179686201,1520,1517,1520,1517,3736
20231109,132800,2174009101,1517,1520,1520,1517,6185
20231109,132700,2164613343,1521,1521,1521,1521,931
20231109,132600,2163197292,1523,1520,1523,1520,1571
20231109,132500,2160807637,1521,1520,1521,1520,3262
20231109,132400,2155848640,1520,1519,1520,1519,11185
20231109,132300,2138850440,1519,1519,1520,1519,11545
20231109,132200,2121313244,1519,1518,1519,1518,3477
20231109,132100,2116033453,1519,1519,1519,1519,6
20231109,132000,2116024339,1518,1517,1519,1517,677
20231109,131900,2114996692,1517,1518,1518,1517,1265
20231109,131800,2113076432,1518,1516,1518,1516,110
20231109,131700,2112909534,1518,1518,1518,1516,337
20231109,131600,2112398335,1518,1520,1520,1518,27
20231109,131500,2112357337,1520,1516,1520,1514,3473
20231109,131400,2107087071,1519,1521,1521,1519,1507
20231109,131300,2104796656,1521,1521,1522,1520,4377
20231109,131200,2098140044,1520,1519,1521,1519,1482
20231109,131100,2095888174,1519,1517,1519,1516,4742
20231109,131000,2088686865,1517,1514,1517,1514,2939
20231109,130900,2084235257,1514,1510,1514,1510,4297
20231109,130800,2077737490,1510,1509,1510,1509,1770
20231109,130700,2075064791,1508,1507,1508,1507,3832
20231109,130600,2069287894,1506,1506,1506,1506,20
20231109,130500,2069257774,1506,1507,1507,1506,1403
20231109,130400,2067144444,1507,1507,1507,1507,1
20231109,130300,2067142937,1506,1506,1506,1506,1
20231109,130200,2067141431,1504,1504,1504,1504,0
20231109,130100,2067141431,1504,1504,1504,1504,2
20231109,130000,2067138423,1504,1503,1505,1503,10725
20231109,125900,2051005503,1504,1504,1505,1504,487
20231109,125800,2050273049,1504,1505,1505,1504,429
20231109,125700,2049627801,1505,1505,1505,1504,1259
20231109,125600,2047734006,1505,1505,1505,1503,4393
20231109,125500,2041127212,1505,1505,1505,1505,16
20231109,125400,2041103132,1505,1506,1506,1504,1718
20231109,125300,2038517908,1506,1507,1507,1506,68
20231109,125200,2038415461,1507,1507,1507,1507,106
20231109,125100,2038255719,1507,1505,1507,1505,633
20231109,125000,2037302162,1505,1506,1506,1505,2999
20231109,124900,2032788276,1505,1507,1509,1505,1755
20231109,124800,2030143234,1507,1505,1507,1505,3841
20231109,124700,2024357900,1506,1507,1507,1506,1405
20231109,124600,2022240848,1507,1506,1507,1506,901
20231109,124500,2020883940,1504,1504,1506,1504,1815
20231109,124400,2018152372,1507,1507,1507,1506,165
20231109,124300,2017903756,1507,1501,1510,1501,21122
20231109,124200,1986079026,1502,1503,1504,1502,6327
20231109,124100,1976575071,1502,1503,1503,1502,195
20231109,124000,1976281991,1505,1502,1505,1502,1379
20231109,123900,1974210673,1502,1503,1503,1501,16084
20231109,123800,1950064468,1503,1504,1505,1502,22958
20231109,123700,1915558919,1506,1506,1506,1505,565
20231109,123600,1914708427,1506,1505,1506,1504,1353
20231109,123500,1912672254,1505,1504,1505,1503,1070
20231109,123400,1911062867,1505,1505,1506,1504,2095
20231109,123300,1907910971,1505,1505,1506,1504,22674
20231109,123200,1873797678,1505,1505,1506,1505,1099
20231109,123100,1872143681,1505,1507,1507,1505,5051
20231109,123000,1864540871,1507,1507,1507,1507,299
20231109,122900,1864090278,1507,1507,1507,1505,2437
20231109,122800,1860421118,1507,1508,1508,1507,315
20231109,122700,1859946327,1508,1508,1508,1508,1000
20231109,122600,1858438327,1508,1508,1508,1508,250
20231109,122500,1858061327,1507,1506,1507,1506,2894
20231109,122400,1853702962,1506,1507,1507,1506,2945
20231109,122300,1849267742,1506,1508,1508,1506,177
20231109,122200,1849000970,1508,1506,1508,1506,160
20231109,122100,1848759990,1508,1505,1509,1504,3564
20231109,122000,1843392744,1504,1504,1505,1504,732
20231109,121900,1842291806,1505,1505,1505,1504,1931
20231109,121800,1839386551,1505,1505,1505,1505,368
20231109,121700,1838832711,1505,1505,1505,1505,899
20231109,121600,1837479716,1505,1505,1505,1505,531
20231109,121500,1836680561,1503,1504,1505,1503,2143
20231109,121400,1833458099,1504,1506,1507,1504,12438
20231109,121300,1814739657,1506,1509,1509,1506,2444
20231109,121200,1811057247,1508,1509,1509,1508,545
20231109,121100,1810235066,1510,1510,1510,1510,0
20231109,121000,1810235066,1510,1510,1510,1510,5
20231109,120900,1810227516,1510,1508,1511,1508,37
20231109,120800,1810171648,1511,1507,1511,1505,2853
20231109,120700,1805875004,1506,1507,1507,1506,285
20231109,120600,1805445713,1509,1509,1510,1507,14413
20231109,120500,1783715402,1509,1513,1513,1509,16284
20231109,120400,1759131450,1513,1511,1513,1511,105
20231109,120300,1758972747,1513,1511,1513,1510,2428
20231109,120200,1755303007,1511,1509,1511,1509,705
20231109,120100,1754238467,1510,1510,1510,1510,10810
20231109,120000,1737915367,1510,1510,1510,1510,1050
20231109,115900,1736329867,1510,1511,1511,1510,1021
20231109,115800,1734788146,1511,1511,1511,1511,3342
20231109,115700,1729738384,1511,1510,1511,1510,1200
20231109,115600,1727926284,1510,1511,1511,1510,1782
20231109,115500,1725234450,1510,1510,1510,1510,614
20231109,115400,1724307310,1509,1509,1510,1509,3499
20231109,115300,1719027316,1509,1510,1510,1509,1270
20231109,115200,1717109676,1510,1511,1511,1510,159
20231109,115100,1716869484,1511,1511,1511,1511,79
20231109,115000,1716750115,1510,1510,1510,1510,471
20231109,114900,1716038905,1510,1510,1510,1509,1396
20231109,114800,1713931130,1510,1509,1510,1509,1699
20231109,114700,1711367021,1509,1511,1511,1508,4858
20231109,114600,1704037939,1511,1512,1512,1511,920
20231109,114500,1702647783,1512,1512,1512,1512,335
20231109,114400,1702141263,1512,1513,1513,1512,617
20231109,114300,1701208153,1513,1512,1513,1512,5
20231109,114200,1701200592,1512,1510,1512,1510,1235
20231109,114100,1699334716,1511,1510,1511,1510,6851
20231109,114000,1688989704,1511,1510,1511,1510,348
20231109,113900,1688463975,1510,1510,1510,1510,1595
20231109,113800,1686055525,1510,1509,1510,1509,2045
20231109,113700,1682969619,1509,1512,1512,1509,4514
20231109,113600,1676155112,1512,1511,1512,1511,1363
20231109,113500,1674094497,1510,1511,1512,1510,1728
20231109,113400,1671485112,1511,1511,1512,1511,1432
20231109,113300,1669321301,1512,1512,1512,1512,441
20231109,113200,1668654509,1511,1510,1512,1510,3453
20231109,113100,1663440169,1509,1508,1510,1508,1568
20231109,113000,1661073244,1509,1509,1510,1508,1501
20231109,112900,1658807845,1509,1508,1509,1508,386
20231109,112800,1658225701,1509,1509,1509,1508,1605
20231109,112700,1655803757,1509,1508,1509,1508,252
20231109,112600,1655423698,1508,1509,1509,1508,190
20231109,112500,1655137024,1509,1508,1510,1508,1482
20231109,112400,1652901187,1509,1510,1510,1509,3290
20231109,112300,1647936236,1510,1509,1510,1509,1439
20231109,112200,1645763777,1509,1508,1509,1508,4137
20231109,112100,1639522379,1508,1509,1509,1508,238
20231109,112000,1639163424,1509,1510,1510,1508,771
20231109,111900,1638000125,1509,1510,1511,1509,4899
20231109,111800,1630600513,1511,1510,1512,1510,1100
20231109,111700,1628939276,1512,1512,1513,1512,2010
20231109,111600,1625900055,1512,1510,1512,1509,1686
20231109,111500,1623351524,1509,1512,1512,1509,5882
20231109,111400,1614469647,1513,1511,1513,1510,1811
20231109,111300,1611733195,1512,1512,1513,1511,1024
20231109,111200,1610184890,1510,1514,1514,1510,14622
20231109,111100,1588063218,1515,1517,1517,1514,9303
20231109,111000,1573964452,1520,1517,1520,1517,2612
20231109,110900,1569999834,1516,1517,1517,1516,426
20231109,110800,1569354008,1517,1517,1518,1516,2700
20231109,110700,1565258908,1517,1518,1518,1517,118
20231109,110600,1565079796,1518,1517,1518,1517,223
20231109,110500,1564741292,1518,1518,1518,1514,1158
20231109,110400,1562987576,1518,1514,1518,1514,2481
20231109,110300,1559226502,1514,1513,1514,1512,2346
20231109,110200,1555676286,1513,1512,1513,1512,1575
20231109,110100,1553294885,1512,1511,1514,1510,846
20231109,110000,1552016278,1514,1510,1514,1510,810
20231109,105900,1550792581,1510,1516,1516,1510,3605
20231109,105800,1545341256,1516,1518,1518,1515,3569
20231109,105700,1539929151,1518,1517,1520,1517,3180
20231109,105600,1535100574,1517,1522,1522,1517,22422
20231109,105500,1501016643,1522,1522,1522,1521,1426
20231109,105400,1498846839,1521,1525,1525,1521,6620
20231109,105300,1488763592,1525,1525,1525,1525,2078
20231109,105200,1485594642,1524,1524,1524,1524,2209
20231109,105100,1482228126,1523,1524,1524,1523,908
20231109,105000,1480844340,1524,1525,1525,1524,4359
20231109,104900,1474198385,1524,1523,1524,1523,2778
20231109,104800,1469966721,1522,1522,1522,1521,7139
20231109,104700,1459101363,1522,1523,1523,1521,1712
20231109,104600,1456494968,1523,1522,1523,1522,1064
20231109,104500,1454875554,1522,1522,1522,1522,5751
20231109,104400,1446122532,1523,1522,1523,1522,1648
20231109,104300,1443614275,1522,1520,1523,1520,2739
20231109,104200,1439445817,1519,1521,1521,1519,3828
20231109,104100,1433631082,1519,1521,1521,1519,4257
20231109,104000,1427159900,1522,1522,1522,1521,212
20231109,103900,1426837314,1522,1522,1523,1521,3470
20231109,103800,1421557421,1522,1522,1523,1522,555
20231109,103700,1420712709,1522,1525,1525,1522,5831
20231109,103600,1411828192,1525,1524,1525,1524,2606
20231109,103500,1407856641,1524,1523,1524,1523,1983
20231109,103400,1404835052,1523,1522,1524,1522,2079
20231109,103300,1401668716,1523,1523,1523,1523,3077
20231109,103200,1396982445,1522,1522,1524,1522,4682
20231109,103100,1389854902,1522,1521,1522,1521,2140
20231109,103000,1386598605,1521,1520,1521,1520,2548
20231109,102900,1382724306,1520,1520,1520,1519,1024
20231109,102800,1381168413,1519,1520,1520,1519,3213
20231109,102700,1376284658,1520,1519,1520,1518,3151
20231109,102600,1371497152,1519,1520,1521,1519,3813
20231109,102500,1365700942,1520,1518,1520,1517,1716
20231109,102400,1363093015,1518,1513,1518,1513,1240
20231109,102300,1361213704,1513,1511,1513,1511,4023
20231109,102200,1355131104,1511,1505,1511,1504,10177
20231109,102100,1339792075,1505,1503,1505,1502,6030
20231109,102000,1330722489,1502,1502,1509,1502,1695
20231109,101900,1328175808,1502,1508,1508,1500,10052
20231109,101800,1313065332,1508,1509,1509,1508,400
20231109,101700,1312461932,1508,1505,1508,1505,19624
20231109,101600,1282879069,1505,1510,1510,1505,2617
20231109,101500,1278936398,1516,1516,1516,1514,1111
20231109,101400,1277253656,1517,1511,1517,1507,71
20231109,101300,1277146533,1505,1518,1518,1505,1211
20231109,101200,1275319489,1518,1513,1519,1512,1094
20231109,101100,1273662032,1519,1514,1520,1513,1148
20231109,101000,1271919985,1514,1510,1514,1510,6714
20231109,100900,1261778290,1510,1503,1510,1502,16578
20231109,100800,1236808562,1505,1501,1505,1500,4489
20231109,100700,1230071425,1501,1501,1501,1498,21357
20231109,100600,1198045085,1500,1502,1502,1500,7805
20231109,100500,1186331531,1501,1505,1505,1501,17766
20231109,100400,1159630722,1505,1507,1507,1504,3451
20231109,100300,1154437255,1504,1506,1506,1504,9552
20231109,100200,1140059503,1506,1506,1508,1506,10894
20231109,100100,1123652139,1506,1507,1508,1505,6532
20231109,100000,1113814881,1508,1507,1508,1507,4455
20231109,095900,1107098001,1507,1508,1508,1506,1736
20231109,095800,1104481326,1508,1508,1508,1506,6184
20231109,095700,1095156143,1508,1508,1509,1508,2439
20231109,095600,1091477947,1509,1509,1509,1502,16811
20231109,095500,1066214709,1509,1500,1509,1500,17468
20231109,095400,1039959878,1500,1501,1501,1500,32014
20231109,095300,991930973,1501,1505,1505,1500,25608
20231109,095200,953489808,1505,1510,1510,1505,22777
20231109,095100,919160286,1509,1509,1511,1508,16377
20231109,095000,894455858,1509,1511,1511,1509,12293
20231109,094900,875887267,1511,1510,1511,1509,7388
20231109,094800,864729774,1510,1511,1513,1510,23932
20231109,094700,828560731,1511,1511,1512,1508,21176
20231109,094600,796576720,1510,1515,1515,1510,13102
20231109,094500,776760086,1515,1522,1522,1515,16528
20231109,094400,751683584,1523,1524,1524,1519,6362
20231109,094300,742011976,1524,1521,1527,1521,2801
20231109,094200,737745973,1521,1518,1521,1518,6092
20231109,094100,728492261,1517,1517,1519,1516,7003
20231109,094000,717872672,1516,1521,1521,1516,12586
20231109,093900,698750614,1524,1528,1530,1521,21547
20231109,093800,665897067,1530,1529,1530,1527,5391
20231109,093700,657658092,1530,1530,1533,1529,6113
20231109,093600,648307465,1530,1533,1537,1530,23102
20231109,093500,612948961,1539,1539,1539,1532,1066
20231109,093400,611315772,1539,1533,1539,1531,11076
20231109,093300,594344928,1535,1540,1540,1533,4100
20231109,093200,588053682,1536,1543,1543,1536,25769
20231109,093100,548400444,1543,1545,1545,1542,207
20231109,093000,548081071,1545,1543,1545,1543,160
20231109,092900,547834189,1542,1545,1545,1542,1317
20231109,092800,545800759,1547,1541,1548,1540,2593
20231109,092700,541799763,1547,1549,1550,1547,7453
20231109,092600,530262023,1550,1550,1550,1547,2659
20231109,092500,526142433,1550,1550,1550,1547,11817
20231109,092400,507829559,1550,1549,1551,1540,3475
20231109,092300,502443192,1539,1553,1553,1537,20482
20231109,092200,470874406,1553,1556,1556,1553,1471
20231109,092100,468587972,1556,1562,1562,1556,6726
20231109,092000,458105925,1561,1560,1561,1560,1818
20231109,091900,455269169,1559,1562,1563,1559,8670
20231109,091800,441732532,1562,1554,1562,1554,10401
20231109,091700,425531033,1555,1552,1555,1546,12364
20231109,091600,406367548,1552,1548,1552,1540,4405
20231109,091500,399556780,1547,1550,1550,1546,11833
20231109,091400,381253089,1546,1546,1548,1540,2866
20231109,091300,376822098,1540,1536,1540,1536,5439
20231109,091200,368461359,1536,1536,1536,1530,17733
20231109,091100,341292277,1531,1536,1545,1531,8243
20231109,091000,328644404,1536,1532,1536,1530,33975
20231109,090900,276626310,1531,1534,1534,1531,6733
20231109,090800,266309468,1533,1542,1546,1533,39240
20231109,090700,206027678,1542,1550,1550,1542,3807
20231109,090600,200141441,1550,1536,1550,1536,19124
20231109,090500,170659658,1536,1547,1548,1534,23446
20231109,090400,134525527,1544,1550,1550,1544,7027
20231109,090300,123645515,1550,1550,1562,1544,13209
20231109,090200,103174875,1550,1571,1574,1550,10530
20231109,090100,86666667,1576,1570,1579,1568,18223
20231109,090000,57973031,1570,1535,1570,1535,36250